Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 45.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240920C00050000 | 2024-05-17 12:40PM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240920C00055000 | 2024-05-17 9:43AM EDT | 55.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240920C00060000 | 2024-05-17 1:54PM EDT | 60.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FTNT240920C00065000 | 2024-05-17 2:34PM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| FTNT240920C00070000 | 2024-05-17 3:17PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| FTNT240920C00075000 | 2024-05-17 1:48PM EDT | 75.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FTNT240920C00080000 | 2024-05-17 10:55AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240920C00085000 | 2024-05-17 1:33PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240920C00095000 | 2024-05-17 1:12PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240920C00100000 | 2024-05-13 12:07PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240920C00105000 | 2024-05-13 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240920P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FTNT240920P00050000 | 2024-05-17 10:39AM EDT | 50.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT240920P00055000 | 2024-05-17 1:30PM EDT | 55.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| FTNT240920P00060000 | 2024-05-17 3:58PM EDT | 60.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| FTNT240920P00065000 | 2024-05-17 2:18PM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| FTNT240920P00070000 | 2024-05-16 1:34PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.